Cloudera Inc. Common Stockのデータ

Cloudera Inc. Common Stockの基本情報

名前 Cloudera Inc. Common Stock
ティッカー CLDR
国 Canada
上場年 2017.0
セクター Technology

Cloudera Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.35 18.39 19.25 18.58 3263500.0 18.58
2021-02-12 19.17 18.51 18.72 18.99 2519900.0 18.99
2021-02-11 19.07 18.5 18.64 18.61 3725600.0 18.61
2021-02-10 18.8 17.88 18.6 18.44 4871000.0 18.44
2021-02-09 18.5 17.49 17.5 18.37 5729200.0 18.37
2021-02-08 17.62 17.19 17.36 17.44 3353400.0 17.44
2021-02-05 17.73 16.68 16.77 17.11 4466100.0 17.11
2021-02-04 17.11 16.57 16.95 16.75 3676700.0 16.75
2021-02-03 17.18 16.68 17.07 16.82 3725800.0 16.82
2021-02-02 17.54 15.93 16.43 16.9 9945000.0 16.9
2021-02-01 16.34 15.26 15.47 16.18 4456200.0 16.18
2021-01-29 15.91 15.12 15.59 15.27 4510100.0 15.27
2021-01-28 16.19 15.2 15.28 15.67 7780300.0 15.67
2021-01-27 15.49 13.88 14.07 15.29 9615500.0 15.29
2021-01-26 14.42 13.67 13.88 14.42 4241600.0 14.42
2021-01-25 14.29 13.53 14.02 13.88 3475800.0 13.88
2021-01-22 14.15 13.9 13.94 14.02 2529600.0 14.02
2021-01-21 14.49 14.07 14.45 14.09 2218100.0 14.09
2021-01-20 14.41 13.93 14.15 14.41 3354000.0 14.41
2021-01-19 14.5 13.94 14.48 14.02 4144500.0 14.02
2021-01-15 14.91 14.17 14.44 14.21 4668400.0 14.21
2021-01-14 14.5 14.02 14.11 14.45 3491500.0 14.45
2021-01-13 14.47 13.99 14.2 14.0 2796400.0 14.0
2021-01-12 14.39 13.97 14.36 14.19 3499700.0 14.19
2021-01-11 14.52 13.98 14.25 14.25 3034500.0 14.25
2021-01-08 14.64 14.12 14.45 14.48 4649800.0 14.48
2021-01-07 14.38 13.85 13.87 14.28 2873900.0 14.28
2021-01-06 14.09 13.49 13.7 13.77 4640900.0 13.77
2021-01-05 13.95 13.69 13.86 13.82 2607100.0 13.82
2021-01-04 14.05 13.5 14.0 13.84 4859300.0 13.84
2020-12-31 14.22 13.88 14.04 13.91 2126800.0 13.91
2020-12-30 14.28 13.97 14.11 14.07 2536700.0 14.07
2020-12-29 14.57 13.85 14.34 14.01 3623600.0 14.01
2020-12-28 15.14 14.28 15.05 14.39 4458500.0 14.39
2020-12-24 15.2 14.28 14.97 14.88 5710800.0 14.88
2020-12-23 15.5 14.67 15.02 15.0 12485900.0 15.0
2020-12-22 14.78 12.92 12.99 14.64 15128500.0 14.64
2020-12-21 12.99 12.39 12.39 12.92 4659000.0 12.92
2020-12-18 13.01 12.56 12.96 12.68 7175800.0 12.68
2020-12-17 13.02 12.72 12.87 12.92 4530200.0 12.92
2020-12-16 12.93 12.55 12.64 12.7 5825500.0 12.7
2020-12-15 12.64 12.22 12.6 12.5 3640400.0 12.5
2020-12-14 12.72 12.23 12.23 12.54 5246300.0 12.54
2020-12-11 12.43 12.11 12.32 12.23 2288500.0 12.23
2020-12-10 12.4 11.85 12.06 12.32 2837800.0 12.32
2020-12-09 12.57 12.1 12.25 12.21 4622800.0 12.21
2020-12-08 12.38 11.81 11.87 12.31 6104100.0 12.31
2020-12-07 12.72 11.75 12.52 11.79 10079000.0 11.79
2020-12-04 13.5 12.18 13.02 12.41 31637000.0 12.41
2020-12-03 11.65 11.26 11.32 11.58 11375500.0 11.58
2020-12-02 11.4 10.91 11.19 11.2 3635000.0 11.2
2020-12-01 11.76 11.27 11.76 11.33 3843700.0 11.33
2020-11-30 12.0 11.59 11.77 11.68 5322700.0 11.68
2020-11-27 11.94 11.45 11.7 11.75 2725200.0 11.75
2020-11-25 11.65 11.25 11.44 11.57 4122800.0 11.57
2020-11-24 11.99 11.14 11.38 11.46 9180300.0 11.46
2020-11-23 11.39 11.11 11.38 11.26 2506900.0 11.26
2020-11-20 11.41 11.09 11.12 11.3 2557500.0 11.3
2020-11-19 11.25 10.71 10.72 11.18 2590200.0 11.18
2020-11-18 11.21 10.71 11.21 10.72 2674000.0 10.72
2020-11-17 11.21 10.8 10.97 11.12 2841100.0 11.12
2020-11-16 10.97 10.58 10.65 10.94 2351700.0 10.94
2020-11-13 10.75 10.5 10.6 10.67 2208100.0 10.67
2020-11-12 10.6 10.27 10.38 10.5 2560900.0 10.5
2020-11-11 10.37 10.08 10.18 10.34 2815500.0 10.34
2020-11-10 10.17 9.76 10.05 10.05 3008900.0 10.05
2020-11-09 10.82 10.05 10.55 10.09 3726500.0 10.09
2020-11-06 10.55 10.27 10.43 10.41 2313900.0 10.41
2020-11-05 10.6 10.4 10.43 10.48 3091000.0 10.48
2020-11-04 10.48 10.09 10.29 10.22 3798400.0 10.22
2020-11-03 10.17 9.9 9.94 10.07 3514600.0 10.07
2020-11-02 9.86 9.64 9.76 9.81 2760300.0 9.81
2020-10-30 9.87 9.52 9.78 9.72 3139000.0 9.72
2020-10-29 9.95 9.6 9.65 9.88 3048800.0 9.88
2020-10-28 9.69 9.34 9.61 9.61 4125700.0 9.61
2020-10-27 10.1 9.85 9.9 9.94 3853300.0 9.94
2020-10-26 10.29 9.68 10.2 9.76 4603300.0 9.76
2020-10-23 10.4 10.18 10.3 10.36 2676800.0 10.36
2020-10-22 10.28 9.95 10.14 10.24 3001400.0 10.24
2020-10-21 10.38 9.94 10.32 10.09 3936900.0 10.09
2020-10-20 10.64 10.31 10.43 10.31 2968200.0 10.31
2020-10-19 10.78 10.4 10.76 10.4 3940800.0 10.4
2020-10-16 10.87 10.67 10.69 10.71 3361400.0 10.71
2020-10-15 11.02 10.61 10.87 10.64 7832700.0 10.64
2020-10-14 11.99 11.08 11.94 11.09 6755500.0 11.09
2020-10-13 12.46 11.76 11.87 11.88 9641500.0 11.88
2020-10-12 12.16 11.34 11.66 11.87 13725300.0 11.87
2020-10-09 11.57 11.23 11.28 11.43 3241700.0 11.43
2020-10-08 11.56 11.02 11.04 11.23 5407900.0 11.23
2020-10-07 10.98 10.71 10.82 10.93 3897100.0 10.93
2020-10-06 11.07 10.71 10.79 10.74 4947400.0 10.74
2020-10-05 10.9 10.59 10.79 10.72 3666500.0 10.72
2020-10-02 10.86 10.53 10.64 10.61 2678000.0 10.61
2020-10-01 11.06 10.81 10.96 10.89 2911600.0 10.89
2020-09-30 11.15 10.78 10.94 10.89 2855900.0 10.89
2020-09-29 11.08 10.85 10.92 10.95 2334000.0 10.95
2020-09-28 11.03 10.76 10.76 10.85 2814200.0 10.85
2020-09-25 10.89 10.53 10.63 10.79 3477600.0 10.79
2020-09-24 10.93 10.49 10.9 10.63 4197300.0 10.63
2020-09-23 11.44 10.87 10.92 11.01 5799900.0 11.01
2020-09-22 11.01 10.73 10.86 11.0 3566200.0 11.0
2020-09-21 10.86 10.42 10.5 10.82 4152900.0 10.82
2020-09-18 10.96 10.46 10.93 10.69 13726800.0 10.69
2020-09-17 11.04 10.69 10.94 10.77 5925000.0 10.77
2020-09-16 11.43 11.04 11.17 11.18 7028800.0 11.18
2020-09-15 11.22 10.97 11.12 11.13 4687200.0 11.13
2020-09-14 11.16 10.85 11.06 11.08 4800200.0 11.08
2020-09-11 11.27 10.8 11.27 10.95 4808200.0 10.95
2020-09-10 11.86 11.14 11.59 11.16 4993500.0 11.16
2020-09-09 11.64 11.09 11.24 11.54 6963500.0 11.54
2020-09-08 11.18 10.72 10.85 10.89 7034600.0 10.89
2020-09-04 11.8 10.64 11.77 11.22 9617900.0 11.22
2020-09-03 12.97 11.5 12.67 11.63 16398900.0 11.63
2020-09-02 14.2 12.56 14.14 13.24 16107900.0 13.24
2020-09-01 13.97 13.12 13.31 13.86 13810900.0 13.86
2020-08-31 13.44 12.77 13.01 13.21 8914900.0 13.21
2020-08-28 12.97 12.32 12.39 12.92 5961600.0 12.92
2020-08-27 12.53 12.11 12.43 12.39 3463500.0 12.39
2020-08-26 12.67 12.0 12.0 12.42 4195100.0 12.42
2020-08-25 12.02 11.71 11.82 11.89 2771300.0 11.89
2020-08-24 12.23 11.69 12.11 11.87 3045500.0 11.87
2020-08-21 12.22 11.73 12.1 11.94 3401400.0 11.94
2020-08-20 12.33 11.42 11.51 12.23 3968000.0 12.23
2020-08-19 11.85 11.5 11.62 11.63 2374100.0 11.63
2020-08-18 11.62 11.33 11.38 11.58 1767200.0 11.58
2020-08-17 11.5 11.29 11.32 11.38 1667500.0 11.38
2020-08-14 11.54 11.21 11.48 11.26 1815700.0 11.26
2020-08-13 11.78 11.39 11.4 11.5 2322100.0 11.5
2020-08-12 11.52 11.31 11.36 11.39 2745700.0 11.39
2020-08-11 11.59 11.23 11.25 11.27 2575700.0 11.27
2020-08-10 11.44 10.97 11.22 11.27 3043800.0 11.27
2020-08-07 11.62 11.1 11.5 11.25 3031600.0 11.25
2020-08-06 11.85 11.56 11.84 11.57 1971900.0 11.57
2020-08-05 11.93 11.62 11.66 11.86 2689500.0 11.86
2020-08-04 11.7 11.32 11.41 11.57 1920000.0 11.57
2020-08-03 11.64 11.22 11.25 11.51 3437600.0 11.51
2020-07-31 11.42 10.99 11.41 11.27 3848500.0 11.27
2020-07-30 11.43 11.08 11.3 11.36 2919100.0 11.36
2020-07-29 11.54 11.26 11.29 11.48 2558500.0 11.48
2020-07-28 11.46 11.12 11.42 11.12 2713200.0 11.12
2020-07-27 11.49 11.14 11.49 11.48 3212200.0 11.48
2020-07-24 11.55 11.19 11.36 11.39 4355300.0 11.39
2020-07-23 11.95 11.37 11.65 11.54 4896300.0 11.54
2020-07-22 11.88 11.53 11.55 11.7 3629300.0 11.7
2020-07-21 11.99 11.49 11.94 11.53 4318900.0 11.53
2020-07-20 11.81 11.35 11.55 11.79 3262400.0 11.79
2020-07-17 11.65 11.33 11.54 11.55 2725800.0 11.55
2020-07-16 11.73 11.24 11.35 11.48 4797700.0 11.48
2020-07-15 11.63 11.39 11.58 11.57 4085500.0 11.57
2020-07-14 11.61 10.97 11.21 11.56 5627300.0 11.56
2020-07-13 12.56 11.34 12.45 11.35 8332700.0 11.35
2020-07-10 12.66 12.21 12.24 12.4 5813800.0 12.4
2020-07-09 12.68 11.91 12.6 12.28 5053200.0 12.28
2020-07-08 12.52 11.9 11.91 12.5 7885800.0 12.5
2020-07-07 12.32 11.78 11.81 11.85 5019100.0 11.85
2020-07-06 12.53 11.76 12.45 11.9 7576800.0 11.9
2020-07-02 12.74 12.22 12.53 12.27 5367400.0 12.27
2020-07-01 12.82 12.31 12.7 12.38 5519300.0 12.38
2020-06-30 12.98 12.55 12.87 12.72 8050700.0 12.72
2020-06-29 13.58 12.73 13.5 12.96 7679000.0 12.96
2020-06-26 13.79 12.84 13.13 13.69 18465400.0 13.69
2020-06-25 13.15 12.01 12.04 13.12 13429100.0 13.12
2020-06-24 12.67 11.84 12.56 12.03 7682900.0 12.03
2020-06-23 13.09 12.65 12.7 12.66 5839700.0 12.66
2020-06-22 12.92 12.47 12.86 12.64 6644400.0 12.64
2020-06-19 13.85 12.78 13.77 12.81 26340600.0 12.81
2020-06-18 13.93 12.68 12.8 13.71 21562800.0 13.71
2020-06-17 12.98 12.31 12.41 12.64 8243100.0 12.64
2020-06-16 12.94 11.98 12.82 12.26 12902500.0 12.26
2020-06-15 12.92 11.23 11.3 12.72 17180900.0 12.72
2020-06-12 11.85 11.19 11.46 11.6 7957400.0 11.6
2020-06-11 11.64 11.01 11.26 11.12 8438700.0 11.12
2020-06-10 12.29 11.5 12.11 11.78 15003300.0 11.78
2020-06-09 12.4 9.68 9.87 12.0 44039400.0 12.0
2020-06-08 10.4 9.81 9.92 10.11 7603700.0 10.11
2020-06-05 10.79 9.81 10.67 9.86 13883600.0 9.86
2020-06-04 11.5 10.7 10.94 10.8 18680600.0 10.8
2020-06-03 12.5 11.55 11.8 12.4 21942700.0 12.4
2020-06-02 11.48 10.61 11.47 11.24 11391500.0 11.24
2020-06-01 11.24 10.34 10.5 10.96 11769100.0 10.96
2020-05-29 10.3 9.81 9.9 10.25 4594800.0 10.25
2020-05-28 10.14 9.73 9.9 9.8 2737200.0 9.8
2020-05-27 9.91 9.26 9.9 9.81 3424800.0 9.81
2020-05-26 10.04 9.73 10.0 9.76 3030400.0 9.76
2020-05-22 9.65 9.4 9.55 9.64 1852200.0 9.64
2020-05-21 9.58 9.15 9.38 9.51 3227300.0 9.51
2020-05-20 9.43 8.86 8.9 9.39 4354600.0 9.39
2020-05-19 8.96 8.6 8.62 8.65 3433500.0 8.65
2020-05-18 8.78 8.52 8.6 8.61 3545100.0 8.61
2020-05-15 8.47 7.79 7.83 8.4 3862000.0 8.4
2020-05-14 7.98 7.73 7.92 7.93 2880200.0 7.93
2020-05-13 8.34 7.77 8.31 8.09 2667300.0 8.09
2020-05-12 8.73 8.33 8.65 8.33 2753200.0 8.33
2020-05-11 8.67 8.38 8.53 8.53 2462000.0 8.53
2020-05-08 8.68 8.44 8.66 8.62 2706500.0 8.62
2020-05-07 8.47 8.09 8.16 8.4 2839900.0 8.4
2020-05-06 8.03 7.75 7.88 7.93 2023400.0 7.93
2020-05-05 8.02 7.75 7.94 7.77 2070200.0 7.77
2020-05-04 7.96 7.61 7.79 7.71 1800600.0 7.71
2020-05-01 8.1 7.73 8.02 7.89 2622500.0 7.89
2020-04-30 8.61 8.08 8.24 8.28 2653400.0 8.28
2020-04-29 8.48 8.05 8.2 8.34 3940700.0 8.34
2020-04-28 8.09 7.56 7.95 7.98 4069400.0 7.98
2020-04-27 7.99 7.72 7.92 7.8 2617700.0 7.8
2020-04-24 7.9 7.68 7.76 7.83 1446500.0 7.83
2020-04-23 7.95 7.69 7.76 7.72 1559200.0 7.72
2020-04-22 7.83 7.51 7.6 7.73 2581900.0 7.73
2020-04-21 7.62 7.24 7.55 7.4 2955000.0 7.4
2020-04-20 7.87 7.61 7.63 7.79 2668400.0 7.79
2020-04-17 7.88 7.58 7.65 7.71 3518700.0 7.71
2020-04-16 7.7 7.19 7.67 7.45 3745700.0 7.45
2020-04-15 7.7 7.36 7.57 7.6 4928100.0 7.6
2020-04-14 8.23 7.8 8.22 7.81 7150000.0 7.81
2020-04-13 8.55 7.88 8.4 7.99 7077100.0 7.99
2020-04-09 8.81 8.22 8.48 8.34 4150100.0 8.34
2020-04-08 8.43 7.99 8.14 8.38 3384500.0 8.38
2020-04-07 8.39 7.85 8.2 7.86 3284300.0 7.86
2020-04-06 7.98 7.52 7.61 7.92 3250800.0 7.92
2020-04-03 7.79 7.25 7.67 7.35 2857200.0 7.35
2020-04-02 7.83 7.36 7.43 7.67 3725000.0 7.67
2020-04-01 7.91 7.28 7.42 7.52 3262000.0 7.52
2020-03-31 8.32 7.78 8.0 7.87 4669200.0 7.87
2020-03-30 8.3 7.7 7.78 8.06 4595500.0 8.06
2020-03-27 8.12 7.46 7.72 7.81 4269400.0 7.81
2020-03-26 8.56 8.02 8.04 8.16 5766000.0 8.16
2020-03-25 8.2 7.21 7.43 7.96 7038700.0 7.96
2020-03-24 7.61 7.13 7.25 7.43 9160800.0 7.43
2020-03-23 6.97 6.31 6.94 6.81 5999200.0 6.81
2020-03-20 7.44 6.73 7.05 6.95 10028400.0 6.95
2020-03-19 7.11 5.4 5.51 6.78 11089500.0 6.78
2020-03-18 6.39 4.76 6.26 5.3 10806300.0 5.3
2020-03-17 6.98 6.27 6.79 6.64 8432100.0 6.64
2020-03-16 7.25 6.5 6.5 6.67 10133700.0 6.67
2020-03-13 7.6 6.82 7.55 7.47 8644500.0 7.47
2020-03-12 7.7 6.92 7.25 7.08 7341400.0 7.08
2020-03-11 8.72 7.78 8.28 7.89 17018500.0 7.89
2020-03-10 7.9 7.13 7.73 7.85 10831100.0 7.85
2020-03-09 7.78 6.91 7.05 7.28 4419900.0 7.28
2020-03-06 8.48 7.86 8.28 8.09 4838600.0 8.09
2020-03-05 8.87 8.41 8.77 8.59 4345900.0 8.59
2020-03-04 9.06 8.78 9.01 8.99 3124400.0 8.99
2020-03-03 9.39 8.57 9.11 8.78 3807300.0 8.78
2020-03-02 9.11 8.7 8.96 9.1 4826800.0 9.1
2020-02-28 8.99 8.46 8.51 8.9 7478200.0 8.9
2020-02-27 9.31 8.61 9.06 8.91 9102400.0 8.91
2020-02-26 10.02 9.47 9.77 9.47 4617000.0 9.47
2020-02-25 10.43 9.64 10.28 9.79 5013400.0 9.79
2020-02-24 10.49 10.02 10.27 10.2 4263900.0 10.2
2020-02-21 11.12 10.77 11.05 10.85 3057500.0 10.85
2020-02-20 11.11 10.72 11.03 11.06 2921600.0 11.06
2020-02-19 11.11 10.85 10.85 11.06 2177800.0 11.06
2020-02-18 10.94 10.76 10.84 10.77 2031900.0 10.77